|
Vietnam Technological and Commercial Joint Stock Bank (TCB : HOSE)
Financials : Banks
|
46.00
-0.40/-0.86%
12:35:01 PM
|
|
|
|
Closing price on 1/23/2019
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
26.55 |
| Volume |
3,619,900 |
| Split-adjusted Price |
25.75 |
|
|
TCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.55
|
26.55
|
26.71
|
25.75
|
3,619,900
|
|
|
1/22/2019
|
-0.60 / -2.19%
|
27.60
|
27.60
|
26.80
|
26.80
|
27.27
|
25.99
|
2,513,670
|
|
|
1/21/2019
|
+0.65 / +2.43%
|
26.90
|
27.50
|
26.90
|
27.40
|
27.16
|
26.57
|
2,096,730
|
|
|
1/18/2019
|
+0.10 / +0.38%
|
26.80
|
26.95
|
26.50
|
26.75
|
26.72
|
25.94
|
1,638,890
|
|
|
1/17/2019
|
+0.15 / +0.57%
|
26.50
|
26.85
|
26.40
|
26.65
|
26.62
|
25.85
|
3,119,980
|
|
|
1/16/2019
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.45
|
26.50
|
26.56
|
25.70
|
3,047,580
|
|
|
1/15/2019
|
+0.65 / +2.51%
|
25.85
|
26.50
|
25.85
|
26.50
|
26.19
|
25.70
|
3,794,550
|
|
|
1/14/2019
|
-0.15 / -0.58%
|
25.90
|
26.05
|
25.75
|
25.85
|
25.89
|
25.07
|
3,602,420
|
|
|
1/11/2019
|
+0.20 / +0.78%
|
25.85
|
26.30
|
25.85
|
26.00
|
26.09
|
25.22
|
2,378,461
|
|
|
1/10/2019
|
0.00 / 0.00%
|
25.80
|
25.95
|
25.75
|
25.80
|
25.84
|
25.02
|
1,664,380
|
|
|
1/9/2019
|
+0.70 / +2.79%
|
25.20
|
26.00
|
25.10
|
25.80
|
25.61
|
25.02
|
3,499,530
|
|
|
1/8/2019
|
0.00 / 0.00%
|
25.15
|
25.20
|
25.05
|
25.10
|
25.12
|
24.34
|
843,170
|
|
|
1/7/2019
|
+0.15 / +0.60%
|
25.15
|
25.50
|
25.10
|
25.10
|
25.22
|
24.34
|
1,603,430
|
|
|
1/4/2019
|
-0.05 / -0.20%
|
25.00
|
25.00
|
23.25
|
24.95
|
24.55
|
24.20
|
3,047,830
|
|
|
1/3/2019
|
-0.60 / -2.34%
|
25.70
|
25.75
|
25.00
|
25.00
|
25.34
|
24.25
|
1,867,580
|
|
|
1/2/2019
|
-0.25 / -0.97%
|
26.00
|
26.05
|
25.60
|
25.60
|
25.80
|
24.83
|
1,429,030
|
|
|
12/28/2018
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.85
|
25.85
|
26.07
|
25.07
|
3,591,280
|
|
|
12/27/2018
|
+0.05 / +0.19%
|
26.50
|
26.65
|
26.05
|
26.05
|
26.38
|
25.26
|
3,986,550
|
|
|
12/26/2018
|
-0.40 / -1.52%
|
26.30
|
26.60
|
25.95
|
26.00
|
26.12
|
25.22
|
5,244,280
|
|
|
12/25/2018
|
-0.50 / -1.86%
|
26.20
|
26.55
|
25.80
|
26.40
|
26.24
|
25.60
|
3,944,540
|
|
|
12/24/2018
|
-0.40 / -1.47%
|
27.30
|
27.40
|
26.90
|
26.90
|
27.12
|
26.09
|
1,521,770
|
|
|
12/21/2018
|
+0.05 / +0.18%
|
27.00
|
27.30
|
26.70
|
27.30
|
27.00
|
26.48
|
27,123,860
|
|
|
12/20/2018
|
-0.25 / -0.91%
|
27.20
|
27.70
|
27.10
|
27.25
|
27.39
|
26.43
|
1,096,130
|
|
|
12/19/2018
|
0.00 / 0.00%
|
27.40
|
27.50
|
26.95
|
27.50
|
27.20
|
26.67
|
23,206,610
|
|
|
12/18/2018
|
+0.10 / +0.36%
|
27.00
|
27.50
|
26.70
|
27.50
|
27.05
|
26.67
|
3,565,390
|
|
|
12/17/2018
|
-1.25 / -4.36%
|
28.30
|
28.50
|
27.40
|
27.40
|
28.07
|
26.57
|
23,025,920
|
|
|
12/14/2018
|
-0.05 / -0.17%
|
28.50
|
28.80
|
28.50
|
28.65
|
28.65
|
27.79
|
52,663,700
|
|
|
12/13/2018
|
-0.20 / -0.69%
|
29.00
|
29.15
|
28.70
|
28.70
|
28.90
|
27.83
|
5,443,500
|
|
|
12/12/2018
|
+0.60 / +2.12%
|
28.50
|
28.90
|
28.30
|
28.90
|
28.63
|
28.03
|
27,598,430
|
|
|
12/11/2018
|
+0.05 / +0.18%
|
28.35
|
28.50
|
28.10
|
28.30
|
28.27
|
27.45
|
26,941,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,689,600
|
8.60
|
-3.37%
|
|
|
|
ACB
|
5,832,300
|
28.15
|
0.72%
|
|
|
|
BAB
|
2,600
|
12.60
|
-0.79%
|
|
|
|
BID
|
560,900
|
49.70
|
-0.20%
|
|
|
|
BVB
|
737,800
|
12.00
|
-2.44%
|
|
|
|
CTG
|
2,544,200
|
32.70
|
-0.91%
|
|
|
|
EIB
|
3,096,500
|
18.25
|
0.27%
|
|
|
|
EVF
|
4,166,000
|
15.75
|
-2.17%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|